宝钛股份 sh.600456
33.13
+1.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.32 | 33.53 | 32.73 | 32.90 | -1.50% | 5.20 | 3.30% |
| 2025-08-18 | 33.08 | 33.67 | 32.55 | 33.40 | +4.38% | 9.47 | 5.96% |
| 2025-08-15 | 31.49 | 32.08 | 31.35 | 32.00 | +1.39% | 2.87 | 1.88% |
| 2025-08-14 | 32.16 | 32.17 | 31.48 | 31.56 | -1.87% | 2.91 | 1.91% |
| 2025-08-13 | 31.81 | 32.33 | 31.77 | 32.16 | +1.13% | 3.53 | 2.30% |
| 2025-08-12 | 32.01 | 32.05 | 31.52 | 31.80 | -0.78% | 2.97 | 1.96% |
| 2025-08-11 | 31.93 | 32.23 | 31.82 | 32.05 | +0.41% | 3.19 | 2.08% |
| 2025-08-08 | 31.93 | 32.38 | 31.82 | 31.92 | -0.09% | 3.21 | 2.09% |
| 2025-08-07 | 33.06 | 33.08 | 31.74 | 31.95 | -2.05% | 4.61 | 3.01% |
| 2025-08-06 | 31.72 | 33.46 | 31.60 | 32.62 | +3.56% | 8.43 | 5.39% |
| 2025-08-05 | 31.57 | 31.64 | 31.34 | 31.50 | -0.03% | 2.01 | 1.33% |
| 2025-08-04 | 30.69 | 31.58 | 30.62 | 31.51 | +2.54% | 2.53 | 1.70% |
| 2025-08-01 | 30.98 | 30.99 | 30.56 | 30.73 | -0.55% | 2.04 | 1.39% |
| 2025-07-31 | 31.60 | 31.75 | 30.80 | 30.90 | -2.80% | 3.53 | 2.36% |
| 2025-07-30 | 32.16 | 32.49 | 31.50 | 31.79 | -0.81% | 3.21 | 2.10% |
| 2025-07-29 | 31.80 | 32.13 | 31.63 | 32.05 | +0.60% | 2.66 | 1.75% |
| 2025-07-28 | 31.87 | 32.03 | 31.51 | 31.86 | -0.53% | 2.47 | 1.62% |
| 2025-07-25 | 32.20 | 32.20 | 31.76 | 32.03 | -0.68% | 3.40 | 2.23% |
| 2025-07-24 | 31.23 | 32.25 | 31.15 | 32.25 | +3.23% | 4.84 | 3.18% |
| 2025-07-23 | 31.73 | 31.73 | 31.12 | 31.24 | -1.48% | 3.09 | 2.06% |